Bulten AB (publ) (LON:0P49)
London · Delayed Price · Currency is GBP · Price in SEK 51.10
0.00 (0.00%)
At close: Dec 12, 2025
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.19% | 439 |
| Dec 8, 2025 | 50.30 | 50.50 | 50.30 | 50.50 | 50.50 | -1.37% | 311 |
| Dec 5, 2025 | 50.50 | 51.20 | 50.40 | 51.20 | 51.20 | 1.99% | 1,090 |
| Dec 4, 2025 | 49.95 | 50.20 | 49.95 | 50.20 | 50.20 | 0.70% | 851 |
| Dec 3, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 1.01% | 200 |
| Dec 2, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.20% | 1,066 |
| Nov 28, 2025 | 49.30 | 49.30 | 48.90 | 49.25 | 49.25 | 0.10% | 1,295 |
| Nov 27, 2025 | 48.95 | 49.20 | 48.95 | 49.20 | 49.20 | 1.03% | 685 |
| Nov 25, 2025 | 48.25 | 48.70 | 48.20 | 48.70 | 48.70 | 0.72% | 1,055 |
| Nov 24, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | 83 |
| Nov 21, 2025 | 47.85 | 48.35 | 47.80 | 48.35 | 48.35 | 0.42% | 75 |
| Nov 19, 2025 | 48.15 | 48.20 | 48.10 | 48.15 | 48.15 | -0.26% | 590 |
| Nov 18, 2025 | 48.78 | 48.78 | 48.28 | 48.28 | 48.28 | -1.78% | 1,534 |
| Nov 17, 2025 | 49.60 | 49.60 | 49.15 | 49.15 | 49.15 | -0.20% | 3,163 |
| Nov 14, 2025 | 49.25 | 49.25 | 49.15 | 49.25 | 49.25 | -0.51% | 3,000 |
| Nov 13, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.61% | 507 |
| Nov 12, 2025 | 49.30 | 49.30 | 49.20 | 49.20 | 49.20 | 1.34% | 3 |
| Nov 10, 2025 | 48.50 | 48.55 | 48.30 | 48.55 | 48.55 | 1.25% | 353 |
| Nov 7, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.62% | 2,000 |
| Nov 5, 2025 | 48.35 | 48.35 | 48.25 | 48.25 | 48.25 | -2.62% | 160 |
| Nov 3, 2025 | 49.60 | 50.30 | 49.43 | 49.55 | 49.55 | 1.23% | 3,536 |
| Oct 31, 2025 | 48.45 | 48.95 | 48.45 | 48.95 | 48.95 | 0.62% | 500 |
| Oct 29, 2025 | 48.60 | 48.65 | 48.60 | 48.65 | 48.65 | 0.52% | 539 |
| Oct 28, 2025 | 48.85 | 48.85 | 48.38 | 48.40 | 48.40 | -1.02% | 2,114 |
| Oct 27, 2025 | 48.90 | 49.10 | 48.60 | 48.90 | 48.90 | -0.41% | 1,290 |
| Oct 24, 2025 | 49.15 | 49.15 | 48.80 | 49.10 | 49.10 | 2.40% | 2,976 |
| Oct 23, 2025 | 47.15 | 47.95 | 47.15 | 47.95 | 47.95 | 1.64% | 1,528 |
| Oct 22, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.59% | 736 |
| Oct 21, 2025 | 52.75 | 52.75 | 46.90 | 46.90 | 46.90 | -10.50% | 4,660 |
| Oct 17, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -3.68% | 8,490 |
| Oct 10, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | 111 |
| Oct 8, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.74% | 3,000 |
| Oct 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.31% | 246 |
| Sep 16, 2025 | 53.60 | 53.60 | 53.30 | 53.30 | 53.30 | -1.30% | 527 |
| Sep 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.64% | 3,954 |
| Sep 5, 2025 | 55.40 | 55.40 | 54.90 | 54.90 | 54.90 | 0.37% | 332 |
| Sep 4, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.18% | 376 |
| Sep 3, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.18% | 226 |
| Sep 2, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -1.08% | 232 |
| Aug 29, 2025 | 55.50 | 55.50 | 55.30 | 55.30 | 55.30 | -0.90% | 199 |
| Aug 28, 2025 | 55.90 | 55.90 | 55.80 | 55.80 | 55.80 | -0.89% | 423 |
| Aug 26, 2025 | 56.40 | 56.40 | 56.30 | 56.30 | 56.30 | -1.40% | 559 |
| Aug 25, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.18% | 4,800 |
| Aug 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | 9 |
| Aug 20, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 228 |
| Aug 19, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 2.14% | 243 |
| Aug 15, 2025 | 56.40 | 56.40 | 56.20 | 56.20 | 56.20 | 0.36% | 723 |
| Aug 14, 2025 | 56.40 | 56.40 | 55.80 | 56.00 | 56.00 | -3.28% | 2,437 |
| Aug 13, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.09% | 368 |
| Aug 8, 2025 | 58.20 | 58.20 | 57.95 | 57.95 | 57.95 | -0.09% | 496 |